Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-01-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $28.45 | $28.45 | 26,900 | — | — |
| 2017-12-28 | $28.47 | $28.47 | 28,000 | — | — |
| 2017-12-27 | $28.54 | $28.54 | 35,000 | — | — |
| 2017-12-26 | $28.56 | $28.56 | 16,700 | — | — |
| 2017-12-22 | $28.51 | $28.51 | 43,400 | — | — |
| 2017-12-21 | $28.40 | $28.40 | 23,700 | — | — |
| 2017-12-20 | $28.31 | $28.31 | 17,300 | — | — |
| 2017-12-19 | $28.08 | $28.08 | 30,200 | — | — |
| 2017-12-18 | $28.05 | $28.05 | 23,800 | — | — |
| 2017-12-15 | $27.81 | $27.81 | 25,900 | — | — |
| 2017-12-14 | $27.94 | $27.94 | 327,700 | — | — |
| 2017-12-13 | $27.64 | $27.64 | 204,000 | — | — |
| 2017-12-12 | $26.96 | $26.96 | 33,500 | — | — |
| 2017-12-11 | $27.24 | $27.24 | 25,300 | — | — |
| 2017-12-08 | $27.12 | $27.12 | 15,800 | — | — |
| 2017-12-07 | $27.18 | $27.18 | 31,700 | — | — |
| 2017-12-06 | $27.04 | $27.04 | 20,200 | — | — |
| 2017-12-05 | $27.13 | $27.13 | 57,600 | — | — |
| 2017-12-04 | $27.25 | $27.25 | 34,800 | — | — |
| 2017-12-01 | $27.45 | $27.45 | 28,400 | — | — |
| 2017-11-30 | $27.67 | $27.67 | 27,000 | — | — |
| 2017-11-29 | $27.48 | $27.48 | 27,600 | — | — |
| 2017-11-28 | $27.74 | $27.74 | 26,700 | — | — |
| 2017-11-27 | $27.81 | $27.81 | 18,200 | — | — |
| 2017-11-24 | $27.88 | $27.88 | 15,800 | — | — |
| 2017-11-22 | $27.60 | $27.60 | 26,000 | — | — |
| 2017-11-21 | $27.72 | $27.72 | 29,200 | — | — |
| 2017-11-20 | $27.74 | $27.74 | 76,300 | — | — |
| 2017-11-17 | $27.78 | $27.78 | 205,300 | — | — |
| 2017-11-16 | $27.55 | $27.55 | 23,000 | — | — |
| 2017-11-15 | $27.31 | $27.31 | 37,100 | — | — |
| 2017-11-14 | $28.17 | $28.17 | 23,400 | — | — |
| 2017-11-13 | $28.36 | $28.36 | 25,600 | — | — |
| 2017-11-10 | $28.13 | $28.13 | 28,200 | — | — |
| 2017-11-09 | $27.90 | $27.90 | 41,500 | — | — |
| 2017-11-08 | $28.27 | $28.27 | 21,500 | — | — |
| 2017-11-07 | $28.21 | $28.21 | 22,100 | — | — |
| 2017-11-06 | $28.28 | $28.28 | 19,600 | — | — |
| 2017-11-03 | $28.28 | $28.28 | 16,800 | — | — |
| 2017-11-02 | $28.32 | $28.32 | 52,600 | — | — |
| 2017-11-01 | $28.55 | $28.55 | 69,100 | — | — |
| 2017-10-31 | $28.32 | $28.32 | 39,300 | — | — |
| 2017-10-30 | $28.34 | $28.34 | 39,400 | — | — |
| 2017-10-27 | $28.29 | $28.29 | 27,400 | — | — |
| 2017-10-26 | $27.93 | $27.93 | 32,900 | — | — |
| 2017-10-25 | $27.76 | $27.76 | 14,400 | — | — |
| 2017-10-24 | $28.00 | $28.00 | 38,500 | — | — |
| 2017-10-23 | $28.01 | $28.01 | 15,000 | — | — |
| 2017-10-20 | $28.07 | $28.07 | 23,400 | — | — |
| 2017-10-19 | $28.22 | $28.22 | 115,500 | — | — |
| 2017-10-18 | $28.11 | $28.11 | 32,100 | — | — |
| 2017-10-17 | $27.99 | $27.99 | 20,700 | — | — |
| 2017-10-16 | $28.18 | $28.18 | 629,100 | — | — |
| 2017-10-13 | $27.64 | $27.64 | 100,500 | — | — |
| 2017-10-12 | $27.40 | $27.40 | 19,500 | — | — |
| 2017-10-11 | $27.42 | $27.42 | 27,100 | — | — |
| 2017-10-10 | $27.32 | $27.32 | 13,700 | — | — |
| 2017-10-09 | $27.39 | $27.39 | 12,100 | — | — |
| 2017-10-06 | $27.33 | $27.33 | 186,500 | — | — |
| 2017-10-05 | $27.60 | $27.60 | 799,100 | — | — |
| 2017-10-04 | $27.89 | $27.89 | 19,000 | — | — |
| 2017-10-03 | $27.71 | $27.71 | 15,900 | — | — |
| 2017-10-02 | $27.43 | $27.43 | 81,300 | — | — |
| 2017-09-29 | $27.69 | $27.69 | 15,900 | — | — |
| 2017-09-28 | $27.30 | $27.30 | 17,300 | — | — |
| 2017-09-27 | $27.62 | $27.62 | 19,200 | — | — |
| 2017-09-26 | $27.52 | $27.52 | 34,800 | — | — |
| 2017-09-25 | $27.72 | $27.72 | 13,900 | — | — |
| 2017-09-22 | $27.12 | $27.12 | 20,400 | — | — |
| 2017-09-21 | $27.23 | $27.23 | 13,800 | — | — |
| 2017-09-20 | $27.39 | $27.39 | 34,700 | — | — |
| 2017-09-19 | $27.92 | $27.92 | 14,900 | — | — |
| 2017-09-18 | $27.69 | $27.69 | 16,100 | — | — |
| 2017-09-15 | $27.67 | $27.67 | 55,100 | — | — |
| 2017-09-14 | $27.93 | $27.93 | 205,900 | — | — |
| 2017-09-13 | $28.03 | $28.03 | 207,600 | — | — |
| 2017-09-12 | $28.11 | $28.11 | 7,200 | — | — |
| 2017-09-11 | $28.23 | $28.23 | 13,100 | — | — |
| 2017-09-08 | $28.04 | $28.04 | 21,400 | — | — |
| 2017-09-07 | $27.61 | $27.61 | 9,000 | — | — |
| 2017-09-06 | $27.43 | $27.43 | 20,600 | — | — |
| 2017-09-05 | $27.54 | $27.54 | 17,500 | — | — |
| 2017-09-01 | $27.61 | $27.61 | 12,500 | — | — |
| 2017-08-31 | $27.77 | $27.77 | 19,300 | — | — |
| 2017-08-30 | $27.41 | $27.41 | 32,800 | — | — |
| 2017-08-29 | $27.46 | $27.46 | 21,600 | — | — |
| 2017-08-28 | $27.17 | $27.17 | 17,700 | — | — |
| 2017-08-25 | $26.91 | $26.91 | 17,300 | — | — |
| 2017-08-24 | $26.99 | $26.99 | 38,400 | — | — |
| 2017-08-23 | $27.03 | $27.03 | 17,800 | — | — |
| 2017-08-22 | $26.77 | $26.77 | 18,900 | — | — |
| 2017-08-21 | $27.10 | $27.10 | 195,000 | — | — |
| 2017-08-18 | $27.15 | $27.15 | 129,800 | — | — |
| 2017-08-17 | $26.83 | $26.83 | 24,900 | — | — |
| 2017-08-16 | $27.09 | $27.09 | 233,800 | — | — |
| 2017-08-15 | $26.93 | $26.93 | 78,000 | — | — |
| 2017-08-14 | $27.04 | $27.04 | 11,200 | — | — |
| 2017-08-11 | $27.19 | $27.19 | 11,300 | — | — |
| 2017-08-10 | $27.10 | $27.10 | 33,600 | — | — |
| 2017-08-09 | $26.80 | $26.80 | 9,800 | — | — |
| 2017-08-08 | $27.06 | $27.06 | 22,300 | — | — |
| 2017-08-07 | $27.12 | $27.12 | 248,800 | — | — |
| 2017-08-04 | $27.32 | $27.32 | 604,300 | — | — |
| 2017-08-03 | $27.05 | $27.05 | 22,300 | — | — |
| 2017-08-02 | $26.77 | $26.77 | 27,400 | — | — |
| 2017-08-01 | $26.86 | $26.86 | 16,300 | — | — |
| 2017-07-31 | $26.60 | $26.60 | 32,300 | — | — |
| 2017-07-28 | $26.30 | $26.30 | 206,900 | — | — |
| 2017-07-27 | $25.65 | $25.65 | 91,900 | — | — |
| 2017-07-26 | $25.37 | $25.37 | 15,100 | — | — |
| 2017-07-25 | $25.37 | $25.37 | 13,200 | — | — |
| 2017-07-24 | $25.62 | $25.62 | 14,500 | — | — |
| 2017-07-21 | $25.84 | $25.84 | 25,300 | — | — |
| 2017-07-20 | $25.83 | $25.83 | 20,400 | — | — |
| 2017-07-19 | $25.77 | $25.77 | 16,800 | — | — |
| 2017-07-18 | $25.71 | $25.71 | 10,100 | — | — |
| 2017-07-17 | $25.24 | $25.24 | 11,000 | — | — |
| 2017-07-14 | $25.21 | $25.21 | 7,000 | — | — |
| 2017-07-13 | $25.25 | $25.25 | 14,100 | — | — |
| 2017-07-12 | $25.21 | $25.21 | 21,800 | — | — |
| 2017-07-11 | $25.06 | $25.06 | 10,100 | — | — |
| 2017-07-10 | $25.06 | $25.06 | 8,400 | — | — |
| 2017-07-07 | $24.90 | $24.90 | 25,100 | — | — |
| 2017-07-06 | $25.07 | $25.07 | 15,500 | — | — |
| 2017-07-05 | $24.95 | $24.95 | 15,600 | — | — |
| 2017-07-03 | $25.32 | $25.32 | 9,100 | — | — |
| 2017-06-30 | $25.42 | $25.42 | 8,900 | — | — |
| 2017-06-29 | $25.52 | $25.52 | 15,200 | — | — |
| 2017-06-28 | $25.75 | $25.75 | 21,500 | — | — |
| 2017-06-27 | $25.83 | $25.83 | 23,700 | — | — |
| 2017-06-26 | $25.77 | $25.77 | 33,100 | — | — |
| 2017-06-23 | $25.88 | $25.88 | 131,700 | — | — |
| 2017-06-22 | $25.92 | $25.92 | 159,800 | — | — |
| 2017-06-21 | $25.59 | $25.59 | 10,900 | — | — |
| 2017-06-20 | $25.39 | $25.39 | 189,400 | — | — |
| 2017-06-19 | $25.59 | $25.59 | 48,200 | — | — |
| 2017-06-16 | $25.54 | $25.54 | 17,100 | — | — |
| 2017-06-15 | $25.43 | $25.43 | 23,600 | — | — |
| 2017-06-14 | $25.55 | $25.55 | 21,400 | — | — |
| 2017-06-13 | $25.59 | $25.59 | 175,300 | — | — |
| 2017-06-12 | $25.52 | $25.52 | 69,900 | — | — |
| 2017-06-09 | $25.28 | $25.28 | 44,600 | — | — |
| 2017-06-08 | $25.80 | $25.80 | 37,800 | — | — |
| 2017-06-07 | $25.84 | $25.84 | 25,600 | — | — |
| 2017-06-06 | $26.02 | $26.02 | 27,100 | — | — |
| 2017-06-05 | $26.27 | $26.27 | 26,300 | — | — |
| 2017-06-02 | $26.19 | $26.19 | 49,000 | — | — |
| 2017-06-01 | $25.87 | $25.87 | 25,900 | — | — |
| 2017-05-31 | $25.77 | $25.77 | 15,200 | — | — |
| 2017-05-30 | $25.99 | $25.99 | 22,200 | — | — |
| 2017-05-26 | $26.00 | $26.00 | 119,000 | — | — |
| 2017-05-25 | $26.00 | $26.00 | 110,100 | — | — |
| 2017-05-24 | $26.03 | $26.03 | 18,500 | — | — |
| 2017-05-23 | $26.09 | $26.09 | 42,800 | — | — |
| 2017-05-22 | $25.87 | $25.87 | 274,500 | — | — |
| 2017-05-19 | $25.85 | $25.85 | 23,200 | — | — |
| 2017-05-18 | $25.82 | $25.82 | 60,400 | — | — |
| 2017-05-17 | $25.59 | $25.59 | 56,300 | — | — |
| 2017-05-16 | $24.92 | $24.92 | 23,200 | — | — |
| 2017-05-15 | $25.00 | $25.00 | 34,200 | — | — |
| 2017-05-12 | $24.72 | $24.72 | 33,700 | — | — |
| 2017-05-11 | $24.68 | $24.68 | 19,400 | — | — |
| 2017-05-10 | $24.48 | $24.48 | 116,000 | — | — |
| 2017-05-09 | $24.35 | $24.35 | 24,000 | — | — |
| 2017-05-08 | $24.41 | $24.41 | 17,400 | — | — |
| 2017-05-05 | $24.21 | $24.21 | 20,300 | — | — |
| 2017-05-04 | $24.16 | $24.16 | 23,100 | — | — |
| 2017-05-03 | $24.06 | $24.06 | 18,300 | — | — |
| 2017-05-02 | $24.07 | $24.07 | 27,800 | — | — |
| 2017-05-01 | $24.05 | $24.05 | 21,200 | — | — |
| 2017-04-28 | $24.83 | $24.83 | 49,300 | — | — |
| 2017-04-27 | $23.98 | $23.98 | 25,000 | — | — |
| 2017-04-26 | $23.93 | $23.93 | 14,700 | — | — |
| 2017-04-25 | $24.25 | $24.25 | 38,900 | — | — |
| 2017-04-24 | $24.40 | $24.40 | 31,500 | — | — |
| 2017-04-21 | $24.29 | $24.29 | 8,200 | — | — |
| 2017-04-20 | $24.08 | $24.08 | 20,000 | — | — |
| 2017-04-19 | $24.41 | $24.41 | 25,700 | — | — |
| 2017-04-18 | $23.92 | $23.92 | 38,300 | — | — |
| 2017-04-17 | $23.99 | $23.99 | 23,900 | — | — |
| 2017-04-13 | $23.75 | $23.75 | 14,800 | — | — |
| 2017-04-12 | $24.00 | $24.00 | 15,000 | — | — |
| 2017-04-11 | $23.91 | $23.91 | 25,500 | — | — |
| 2017-04-10 | $23.69 | $23.69 | 37,800 | — | — |
| 2017-04-07 | $23.66 | $23.66 | 24,300 | — | — |
| 2017-04-06 | $23.63 | $23.63 | 28,900 | — | — |
| 2017-04-05 | $23.91 | $23.91 | 14,500 | — | — |
| 2017-04-04 | $23.93 | $23.93 | 25,000 | — | — |
| 2017-04-03 | $23.73 | $23.73 | 9,400 | — | — |
| 2017-03-31 | $23.64 | $23.64 | 20,400 | — | — |
| 2017-03-30 | $24.10 | $24.10 | 33,000 | — | — |
| 2017-03-29 | $23.16 | $23.16 | 25,400 | — | — |
| 2017-03-28 | $23.80 | $23.80 | 13,100 | — | — |
| 2017-03-27 | $23.72 | $23.72 | 11,500 | — | — |
| 2017-03-24 | $23.75 | $23.75 | 10,000 | — | — |
| 2017-03-23 | $23.69 | $23.69 | 23,800 | — | — |
| 2017-03-22 | $23.54 | $23.54 | 19,100 | — | — |
| 2017-03-21 | $23.55 | $23.55 | 16,000 | — | — |
| 2017-03-20 | $23.56 | $23.56 | 23,600 | — | — |
| 2017-03-17 | $23.57 | $23.57 | 18,400 | — | — |
| 2017-03-16 | $23.38 | $23.38 | 32,300 | — | — |
| 2017-03-15 | $23.76 | $23.76 | 23,300 | — | — |
| 2017-03-14 | $23.39 | $23.39 | 25,600 | — | — |
| 2017-03-13 | $23.67 | $23.67 | 64,400 | — | — |
| 2017-03-10 | $23.19 | $23.19 | 18,300 | — | — |
| 2017-03-09 | $22.87 | $22.87 | 14,200 | — | — |
| 2017-03-08 | $22.89 | $22.89 | 27,000 | — | — |
| 2017-03-07 | $23.06 | $23.06 | 33,700 | — | — |
| 2017-03-06 | $23.13 | $23.13 | 26,400 | — | — |
| 2017-03-03 | $23.10 | $23.10 | 8,500 | — | — |
| 2017-03-02 | $23.16 | $23.16 | 24,600 | — | — |
| 2017-03-01 | $23.62 | $23.62 | 19,100 | — | — |
| 2017-02-28 | $23.29 | $23.29 | 37,100 | — | — |
| 2017-02-27 | $23.78 | $23.78 | 33,800 | — | — |
| 2017-02-24 | $23.81 | $23.81 | 12,100 | — | — |
| 2017-02-23 | $23.68 | $23.68 | 28,000 | — | — |
| 2017-02-22 | $23.62 | $23.62 | 61,200 | — | — |
| 2017-02-21 | $23.31 | $23.31 | 29,900 | — | — |
| 2017-02-17 | $23.11 | $23.11 | 24,800 | — | — |
| 2017-02-16 | $22.99 | $22.99 | 23,700 | — | — |
| 2017-02-15 | $22.79 | $22.79 | 20,300 | — | — |
| 2017-02-14 | $22.89 | $22.89 | 37,400 | — | — |
| 2017-02-13 | $23.08 | $23.08 | 24,600 | — | — |
| 2017-02-10 | $22.66 | $22.66 | 19,700 | — | — |
| 2017-02-09 | $22.53 | $22.53 | 36,000 | — | — |
| 2017-02-08 | $22.58 | $22.58 | 45,300 | — | — |
| 2017-02-07 | $22.53 | $22.53 | 35,600 | — | — |
| 2017-02-06 | $22.37 | $22.37 | 24,800 | — | — |
| 2017-02-03 | $21.98 | $21.98 | 22,100 | — | — |
| 2017-02-02 | $21.77 | $21.77 | 43,500 | — | — |
| 2017-02-01 | $21.73 | $21.73 | 38,000 | — | — |
| 2017-01-31 | $20.98 | $20.98 | 76,900 | — | — |
| 2017-01-30 | $21.05 | $21.05 | 721,400 | — | — |
| 2017-01-27 | $20.95 | $20.95 | 53,100 | — | — |
| 2017-01-26 | $21.03 | $21.03 | 35,300 | — | — |
| 2017-01-25 | $21.11 | $21.11 | 32,400 | — | — |
| 2017-01-24 | $20.96 | $20.96 | 59,500 | — | — |
| 2017-01-23 | $20.94 | $20.94 | 139,500 | — | — |
| 2017-01-20 | $20.67 | $20.67 | 35,000 | — | — |
| 2017-01-19 | $20.58 | $20.58 | 69,000 | — | — |
| 2017-01-18 | $20.81 | $20.81 | 27,500 | — | — |
| 2017-01-17 | $21.25 | $21.25 | 295,300 | — | — |
| 2017-01-13 | $21.30 | $21.30 | 68,900 | — | — |
| 2017-01-12 | $21.25 | $21.25 | 54,600 | — | — |
| 2017-01-11 | $21.36 | $21.36 | 62,900 | — | — |
| 2017-01-10 | $21.61 | $21.61 | 50,700 | — | — |
| 2017-01-09 | $21.72 | $21.72 | 249,500 | — | — |
| 2017-01-06 | $21.39 | $21.39 | 55,800 | — | — |
| 2017-01-05 | $21.26 | $21.26 | 48,100 | — | — |
| 2017-01-04 | $20.80 | $20.80 | 30,700 | — | — |
| 2017-01-03 | $20.81 | $20.81 | 292,200 | — | — |